Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

110.61 +0.65 (+0.59%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 37.07 37.30 36.94 37.28 3,131,757 +0.24(+0.66%)
Apr 29, 2013 37.00 37.16 36.90 37.03 928,194 +0.21(+0.56%)
Apr 26, 2013 36.98 37.03 36.80 36.83 1,282,542 -0.20(-0.54%)
Apr 25, 2013 36.92 37.26 36.88 37.03 1,119,010 +0.23(+0.63%)
Apr 24, 2013 36.59 36.83 36.51 36.80 2,023,629 +0.23(+0.63%)
Apr 23, 2013 36.27 36.58 36.17 36.56 1,543,626 +0.57(+1.58%)
Apr 22, 2013 36.02 36.08 35.37 35.99 1,240,860 +0.05(+0.14%)
Apr 19, 2013 35.69 36.02 35.42 35.94 2,305,864 +0.41(+1.15%)
Apr 18, 2013 35.81 35.96 35.39 35.54 2,405,835 -0.22(-0.61%)
Apr 17, 2013 36.11 36.11 35.46 35.75 3,243,004 -0.61(-1.69%)
Apr 16, 2013 36.04 36.40 35.91 36.37 1,936,253 +0.58(+1.62%)
Apr 15, 2013 36.81 36.90 35.66 35.79 2,848,011 -1.27(-3.41%)
Apr 12, 2013 37.08 37.19 36.83 37.05 1,922,038 -0.16(-0.44%)
Apr 11, 2013 37.15 37.44 37.14 37.22 898,726 +0.02(+0.05%)
Apr 10, 2013 36.71 37.27 36.67 37.20 1,824,232 +0.63(+1.71%)
Apr 09, 2013 36.82 36.82 36.54 36.57 1,864,443 -0.15(-0.41%)
Apr 08, 2013 36.43 36.74 36.29 36.72 1,316,593 +0.30(+0.81%)
Apr 05, 2013 35.98 36.44 35.94 36.43 1,947,249 -0.06(-0.16%)
Apr 04, 2013 36.22 36.50 36.15 36.49 1,672,147 +0.29(+0.81%)
Apr 03, 2013 36.81 36.88 36.12 36.20 1,913,891 -0.54(-1.47%)
Apr 02, 2013 37.16 37.21 36.65 36.74 2,329,126 -0.21(-0.56%)
Apr 01, 2013 37.27 37.39 36.72 36.94 3,615,022 -0.39(-1.06%)
Mar 28, 2013 37.34 37.49 37.27 37.34 1,556,162 +0.00(+0.01%)
Mar 27, 2013 37.10 37.36 36.93 37.33 1,572,377 +0.01(+0.02%)
Mar 26, 2013 37.33 37.41 37.16 37.32 1,184,993 +0.12(+0.31%)
Mar 25, 2013 37.29 37.53 36.96 37.21 2,114,738 +0.04(+0.10%)
Mar 22, 2013 37.23 37.26 37.12 37.17 1,225,331 +0.11(+0.29%)
Mar 21, 2013 37.17 37.31 36.93 37.06 4,783,338 -0.33(-0.87%)
Mar 20, 2013 37.27 37.40 37.23 37.39 1,118,463 +0.32(+0.87%)
Mar 19, 2013 37.26 37.36 36.76 37.07 4,705,928 -0.12(-0.32%)
Mar 18, 2013 37.06 37.32 37.00 37.19 3,106,351 -0.22(-0.59%)
Mar 15, 2013 37.28 37.49 37.26 37.41 2,471,566 +0.01(+0.02%)
Mar 14, 2013 37.08 37.40 37.04 37.40 2,092,535 +0.40(+1.08%)
Mar 13, 2013 36.82 37.05 36.74 37.00 1,358,108 +0.20(+0.55%)
Mar 12, 2013 36.86 36.94 36.72 36.80 2,050,876 -0.15(-0.42%)
Mar 11, 2013 36.91 36.96 36.79 36.96 3,626,327 -0.02(-0.05%)
Mar 08, 2013 36.95 36.98 36.65 36.97 1,906,106 +0.32(+0.86%)
Mar 07, 2013 36.50 36.67 36.45 36.66 1,691,841 +0.18(+0.48%)
Mar 06, 2013 36.45 36.52 36.37 36.48 1,298,786 +0.12(+0.33%)
Mar 05, 2013 36.16 36.47 36.14 36.36 2,021,315 +0.38(+1.06%)
Mar 04, 2013 35.93 36.03 35.65 35.98 1,458,733 -0.02(-0.06%)
Mar 01, 2013 35.63 36.07 35.37 36.00 2,050,350 +0.15(+0.43%)
Feb 28, 2013 35.84 36.05 35.77 35.85 2,186,774 +0.08(+0.23%)
Feb 27, 2013 35.39 35.96 35.37 35.77 1,526,180 +0.39(+1.11%)
Feb 26, 2013 35.38 35.52 35.16 35.37 1,733,877 +0.15(+0.42%)
Feb 25, 2013 36.18 36.20 35.21 35.22 1,287,096 -0.79(-2.19%)
Feb 22, 2013 35.82 36.01 35.78 36.01 1,315,074 +0.36(+1.01%)
Feb 21, 2013 35.95 35.97 35.44 35.65 2,384,773 -0.33(-0.92%)
Feb 20, 2013 36.67 36.69 35.95 35.98 1,261,587 -0.68(-1.87%)
Feb 19, 2013 36.33 36.67 36.33 36.67 3,863,711 +0.40(+1.10%)
Feb 15, 2013 36.30 36.41 36.19 36.27 735,093 -0.05(-0.14%)
Feb 14, 2013 36.15 36.40 36.10 36.32 1,006,657 +0.11(+0.31%)
Feb 13, 2013 36.13 36.23 36.02 36.21 1,415,566 +0.12(+0.32%)
Feb 12, 2013 35.95 36.14 35.91 36.09 1,066,606 +0.16(+0.45%)
Feb 11, 2013 35.99 35.99 35.76 35.93 1,741,765 -0.04(-0.12%)
Feb 08, 2013 35.78 36.03 35.77 35.97 2,579,638 +0.23(+0.63%)
Feb 07, 2013 35.76 35.84 35.50 35.75 1,950,619 -0.07(-0.19%)
Feb 06, 2013 35.46 35.82 35.42 35.81 1,341,132 +0.49(+1.38%)
Feb 04, 2013 35.55 35.66 35.27 35.33 2,048,699 -0.42(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.